股票概览
10.11
+1.51%
+0.15
9.91
开盘价
10.18
最高价
9.91
最低价
93,079
成交量
数据更新至: 2024-06-28
技术指标
10.14
MA5 (5日均线)
10.62
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 9.91 | 10.18 | 9.91 | 10.11 | +1.51% | 93,079 | 94,043,667 |
| 2024-06-27 | 10.03 | 10.23 | 9.92 | 9.96 | -2.54% | 118,410 | 118,951,506 |
| 2024-06-26 | 9.82 | 10.22 | 9.63 | 10.22 | +0.39% | 195,725 | 193,377,101 |
| 2024-06-25 | 10.21 | 10.41 | 10.05 | 10.18 | -0.29% | 98,784 | 100,908,353 |
| 2024-06-24 | 10.66 | 10.66 | 10.16 | 10.21 | -4.93% | 119,029 | 122,861,658 |
| 2024-06-21 | 10.86 | 11.06 | 10.63 | 10.74 | -1.29% | 100,019 | 107,914,214 |
| 2024-06-20 | 11.04 | 11.12 | 10.85 | 10.88 | -1.27% | 80,468 | 88,173,564 |
| 2024-06-19 | 11.37 | 11.37 | 10.96 | 11.02 | -3.16% | 118,422 | 131,609,831 |
| 2024-06-18 | 11.47 | 11.58 | 11.1 | 11.38 | -0.87% | 150,234 | 169,561,692 |
| 2024-06-17 | 11.38 | 11.85 | 11.25 | 11.48 | -0.35% | 197,421 | 228,128,417 |
| 2024-06-14 | 11.23 | 11.92 | 11.22 | 11.52 | +1.95% | 316,858 | 367,468,821 |
| 2024-06-13 | 11.12 | 11.34 | 11.01 | 11.3 | +1.25% | 250,993 | 281,359,862 |
| 2024-06-12 | 10.35 | 11.28 | 10.31 | 11.16 | +6.69% | 321,675 | 353,655,978 |
| 2024-06-11 | 10.66 | 10.66 | 10.26 | 10.46 | -2.33% | 163,295 | 169,539,442 |
| 2024-06-07 | 10.05 | 10.79 | 10.05 | 10.71 | +6.99% | 227,954 | 238,445,008 |
| 2024-06-06 | 10.05 | 10.23 | 9.9 | 10.01 | -0.69% | 127,817 | 128,483,120 |
| 2024-06-05 | 10.42 | 10.48 | 10.05 | 10.08 | -3.72% | 134,057 | 136,425,188 |
| 2024-06-04 | 10.52 | 10.54 | 10.31 | 10.47 | -0.48% | 84,099 | 87,668,222 |
| 2024-06-03 | 10.5 | 10.71 | 10.38 | 10.52 | +0.57% | 119,381 | 125,762,487 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：